Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

7.630 -0.130 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.240 3.272 3.070 3.210 483,853 -0.02(-0.62%)
Sep 29, 2009 3.190 3.280 3.090 3.230 409,251 -0.03(-0.92%)
Sep 28, 2009 3.200 3.300 3.160 3.260 241,399 +0.07(+2.19%)
Sep 25, 2009 3.090 3.190 3.030 3.190 367,754 +0.09(+2.90%)
Sep 24, 2009 3.200 3.220 3.000 3.100 328,514 -0.08(-2.52%)
Sep 23, 2009 3.280 3.300 3.150 3.180 331,659 -0.10(-3.05%)
Sep 22, 2009 3.270 3.310 3.150 3.280 491,257 +0.04(+1.23%)
Sep 21, 2009 3.340 3.360 3.240 3.240 247,824 -0.18(-5.26%)
Sep 18, 2009 3.380 3.430 3.250 3.420 631,043 +0.06(+1.79%)
Sep 17, 2009 3.450 3.510 3.320 3.360 943,931 -0.08(-2.33%)
Sep 16, 2009 3.340 3.470 3.340 3.440 338,212 +0.09(+2.69%)
Sep 15, 2009 3.350 3.440 3.290 3.350 642,489 -0.02(-0.59%)
Sep 14, 2009 3.340 3.430 3.180 3.370 900,421 +0.00(+0.00%)
Sep 11, 2009 3.110 3.460 3.080 3.370 617,253 +0.26(+8.36%)
Sep 10, 2009 2.940 3.170 2.850 3.110 552,486 +0.17(+5.78%)
Sep 09, 2009 2.810 2.940 2.710 2.940 420,728 +0.19(+6.91%)
Sep 08, 2009 2.740 2.760 2.650 2.750 506,669 +0.03(+1.10%)
Sep 04, 2009 2.650 2.730 2.590 2.720 301,354 +0.04(+1.49%)
Sep 03, 2009 2.420 2.690 2.420 2.680 612,495 +0.32(+13.56%)
Sep 02, 2009 2.510 2.580 2.360 2.360 318,511 -0.17(-6.72%)
Sep 01, 2009 2.640 2.710 2.500 2.530 414,032 -0.14(-5.24%)
Aug 31, 2009 2.710 2.720 2.600 2.670 408,784 -0.07(-2.55%)
Aug 28, 2009 2.640 2.810 2.560 2.740 380,473 +0.13(+4.98%)
Aug 27, 2009 2.650 2.670 2.520 2.610 142,951 -0.04(-1.51%)
Aug 26, 2009 2.610 2.660 2.570 2.650 214,938 +0.03(+1.15%)
Aug 25, 2009 2.680 2.720 2.610 2.620 200,125 -0.03(-1.13%)
Aug 24, 2009 2.520 2.660 2.510 2.650 457,553 +0.15(+6.00%)
Aug 21, 2009 2.470 2.550 2.410 2.500 622,878 +0.09(+3.73%)
Aug 20, 2009 2.400 2.450 2.300 2.410 322,097 +0.01(+0.42%)
Aug 19, 2009 2.410 2.490 2.340 2.400 424,305 -0.06(-2.44%)
Aug 18, 2009 2.370 2.470 2.350 2.460 213,057 +0.16(+6.95%)
Aug 17, 2009 2.350 2.400 2.260 2.300 660,843 -0.10(-4.16%)
Aug 14, 2009 2.570 2.620 2.400 2.400 279,114 -0.17(-6.61%)
Aug 13, 2009 2.600 2.630 2.550 2.570 348,463 -0.01(-0.39%)
Aug 12, 2009 2.530 2.630 2.520 2.580 291,204 +0.06(+2.38%)
Aug 11, 2009 2.610 2.630 2.500 2.520 286,297 -0.09(-3.45%)
Aug 10, 2009 2.500 2.740 2.500 2.610 283,306 +0.08(+3.16%)
Aug 07, 2009 2.680 2.700 2.520 2.530 700,404 -0.11(-4.17%)
Aug 06, 2009 2.690 2.740 2.610 2.640 255,540 -0.04(-1.49%)
Aug 05, 2009 2.840 2.930 2.660 2.680 313,684 -0.17(-5.96%)
Aug 04, 2009 2.690 2.900 2.650 2.850 528,240 +0.15(+5.56%)
Aug 03, 2009 2.660 2.750 2.650 2.700 504,823 +0.07(+2.66%)
Jul 31, 2009 2.830 2.960 2.630 2.630 546,284 -0.23(-8.04%)
Jul 30, 2009 2.740 2.950 2.700 2.860 542,550 +0.18(+6.72%)
Jul 29, 2009 2.880 2.890 2.670 2.680 289,244 -0.23(-7.90%)
Jul 28, 2009 2.820 2.920 2.780 2.910 169,313 +0.05(+1.75%)
Jul 27, 2009 2.930 2.940 2.820 2.860 235,105 -0.04(-1.38%)
Jul 24, 2009 2.820 2.900 2.790 2.900 825 +0.05(+1.75%)
Jul 23, 2009 2.640 2.850 2.640 2.850 418,955 +0.19(+7.14%)
Jul 22, 2009 2.690 2.740 2.650 2.660 289,889 -0.04(-1.48%)
Jul 21, 2009 2.660 2.760 2.600 2.700 174,078 +0.05(+1.89%)
Jul 20, 2009 2.860 2.860 2.590 2.650 374,562 -0.18(-6.36%)
Jul 17, 2009 2.780 2.840 2.730 2.830 245,544 +0.03(+1.07%)
Jul 16, 2009 2.760 2.830 2.680 2.800 196,320 +0.01(+0.36%)
Jul 15, 2009 2.570 2.810 2.540 2.790 345,582 +0.26(+10.28%)
Jul 14, 2009 2.390 2.530 2.320 2.530 317,348 +0.19(+8.12%)
Jul 13, 2009 2.280 2.360 2.270 2.340 265,838 +0.03(+1.30%)
Jul 10, 2009 2.400 2.420 2.300 2.310 271,892 -0.10(-4.15%)
Jul 09, 2009 2.290 2.470 2.290 2.410 512,350 +0.13(+5.70%)
Jul 08, 2009 2.450 2.530 2.220 2.280 537,299 -0.19(-7.69%)
Jul 07, 2009 2.660 2.660 2.460 2.470 530,900 -0.19(-7.14%)
Jul 06, 2009 2.740 2.740 2.630 2.660 365,724 -0.17(-6.01%)
Jul 02, 2009 2.940 2.940 2.690 2.830 289,444 -0.12(-4.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.